Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.47 | 81.45 | 76.40 | 77.89 | 215,400 | -2.40(-2.99%) |
Feb 25, 2021 | 83.79 | 84.78 | 77.84 | 80.29 | 248,042 | -3.30(-3.95%) |
Feb 24, 2021 | 82.25 | 86.33 | 81.88 | 83.59 | 382,226 | +1.28(+1.56%) |
Feb 23, 2021 | 75.01 | 84.20 | 71.98 | 82.31 | 483,559 | +7.10(+9.44%) |
Feb 22, 2021 | 74.97 | 76.88 | 74.46 | 75.21 | 189,746 | +0.32(+0.43%) |
Feb 19, 2021 | 73.15 | 75.00 | 71.19 | 74.89 | 257,300 | +3.23(+4.51%) |
Feb 18, 2021 | 68.86 | 74.00 | 68.86 | 71.66 | 542,198 | +3.34(+4.89%) |
Feb 17, 2021 | 67.61 | 68.92 | 65.96 | 68.32 | 97,682 | +0.54(+0.80%) |
Feb 16, 2021 | 68.17 | 68.17 | 64.89 | 67.78 | 166,660 | +1.03(+1.54%) |
Feb 12, 2021 | 65.30 | 67.00 | 64.85 | 66.75 | 87,900 | +0.88(+1.34%) |
Feb 11, 2021 | 66.76 | 68.86 | 63.97 | 65.87 | 201,585 | -0.14(-0.21%) |
Feb 10, 2021 | 65.47 | 66.97 | 64.19 | 66.01 | 153,710 | +0.92(+1.41%) |
Feb 09, 2021 | 66.00 | 66.17 | 64.66 | 65.09 | 86,109 | -0.73(-1.11%) |
Feb 08, 2021 | 63.70 | 66.03 | 63.70 | 65.82 | 148,186 | +2.59(+4.10%) |
Feb 05, 2021 | 62.58 | 63.27 | 61.02 | 63.23 | 107,200 | +0.65(+1.04%) |
Feb 04, 2021 | 60.26 | 62.94 | 60.06 | 62.58 | 137,949 | +2.94(+4.93%) |
Feb 03, 2021 | 60.25 | 61.50 | 58.22 | 59.64 | 121,762 | +0.01(+0.02%) |
Feb 02, 2021 | 58.93 | 60.45 | 57.88 | 59.63 | 113,902 | +1.38(+2.37%) |
Feb 01, 2021 | 59.50 | 59.96 | 57.07 | 58.25 | 82,549 | -0.75(-1.27%) |
Jan 29, 2021 | 57.86 | 60.82 | 57.76 | 59.00 | 195,300 | -0.22(-0.37%) |
Jan 28, 2021 | 60.07 | 61.50 | 57.12 | 59.22 | 301,320 | -0.23(-0.39%) |
Jan 27, 2021 | 56.99 | 61.28 | 56.20 | 59.45 | 520,009 | +2.05(+3.57%) |
Jan 26, 2021 | 58.28 | 60.15 | 54.98 | 57.40 | 373,211 | -0.30(-0.52%) |
Jan 25, 2021 | 61.13 | 62.77 | 57.50 | 57.70 | 236,385 | -3.57(-5.83%) |
Jan 22, 2021 | 61.34 | 61.98 | 60.55 | 61.27 | 86,500 | -0.50(-0.81%) |
Jan 21, 2021 | 61.75 | 63.15 | 60.50 | 61.77 | 121,401 | +0.45(+0.73%) |
Jan 20, 2021 | 63.00 | 64.74 | 60.91 | 61.32 | 141,889 | -1.89(-2.99%) |
Jan 19, 2021 | 62.46 | 64.50 | 62.46 | 63.21 | 196,208 | +1.58(+2.56%) |
Jan 15, 2021 | 61.35 | 63.50 | 60.54 | 61.63 | 193,200 | -0.79(-1.27%) |
Jan 14, 2021 | 60.11 | 63.02 | 59.93 | 62.42 | 265,246 | +2.82(+4.73%) |
Jan 13, 2021 | 60.90 | 60.98 | 59.39 | 59.60 | 198,313 | -1.08(-1.78%) |
Jan 12, 2021 | 57.11 | 61.87 | 56.68 | 60.68 | 425,279 | +4.72(+8.43%) |
Jan 11, 2021 | 53.13 | 56.35 | 52.74 | 55.96 | 190,987 | +2.09(+3.88%) |
Jan 08, 2021 | 53.21 | 54.49 | 52.64 | 53.87 | 88,900 | +0.87(+1.64%) |
Jan 07, 2021 | 53.00 | 53.64 | 51.60 | 53.00 | 113,362 | +1.03(+1.98%) |
Jan 06, 2021 | 50.06 | 52.00 | 50.00 | 51.97 | 164,325 | +3.28(+6.74%) |
Jan 05, 2021 | 46.66 | 49.50 | 46.66 | 48.69 | 107,607 | +1.63(+3.46%) |
Jan 04, 2021 | 49.68 | 49.76 | 46.04 | 47.06 | 230,647 | -2.62(-5.27%) |
Dec 31, 2020 | 49.68 | 49.68 | 49.68 | 104,508 | +1.09(+2.24%) | |
Dec 30, 2020 | 47.85 | 49.63 | 47.85 | 48.59 | 104,508 | +0.96(+2.02%) |
Dec 29, 2020 | 48.46 | 48.99 | 46.73 | 47.63 | 132,809 | -0.89(-1.83%) |
Dec 28, 2020 | 47.83 | 49.08 | 45.98 | 48.52 | 130,366 | +1.16(+2.45%) |
Dec 24, 2020 | 47.43 | 47.61 | 46.36 | 47.36 | 77,300 | +0.19(+0.40%) |
Dec 23, 2020 | 47.86 | 48.50 | 47.00 | 47.17 | 83,525 | -0.32(-0.67%) |
Dec 22, 2020 | 46.44 | 47.61 | 45.78 | 47.49 | 143,318 | +2.55(+5.67%) |
Dec 21, 2020 | 43.76 | 45.76 | 43.56 | 44.94 | 84,527 | +0.13(+0.29%) |
Dec 18, 2020 | 45.66 | 45.75 | 44.30 | 44.81 | 254,700 | -0.51(-1.13%) |
Dec 17, 2020 | 44.24 | 45.64 | 44.06 | 45.32 | 122,999 | +1.27(+2.88%) |
Dec 16, 2020 | 43.45 | 44.74 | 43.45 | 44.05 | 163,411 | +0.57(+1.31%) |
Dec 15, 2020 | 42.97 | 43.84 | 41.89 | 43.48 | 224,282 | +0.81(+1.90%) |
Dec 14, 2020 | 42.73 | 43.76 | 42.39 | 42.67 | 129,343 | -0.14(-0.33%) |
Dec 11, 2020 | 43.24 | 44.11 | 41.25 | 42.81 | 194,400 | -0.72(-1.65%) |
Dec 10, 2020 | 41.49 | 44.12 | 41.36 | 43.53 | 169,418 | +1.41(+3.35%) |
Dec 09, 2020 | 41.92 | 44.87 | 41.35 | 42.12 | 440,830 | +0.39(+0.93%) |
Dec 08, 2020 | 38.72 | 41.87 | 38.72 | 41.73 | 563,954 | +2.80(+7.19%) |
Dec 07, 2020 | 37.23 | 39.00 | 36.73 | 38.93 | 193,626 | +1.56(+4.17%) |
Dec 04, 2020 | 36.80 | 37.61 | 36.00 | 37.37 | 127,000 | +1.22(+3.37%) |
Dec 03, 2020 | 36.51 | 36.87 | 35.76 | 36.15 | 114,667 | -0.30(-0.82%) |
Dec 02, 2020 | 35.38 | 36.76 | 34.17 | 36.45 | 107,021 | +0.72(+2.02%) |